2,304.00
+2(+0.09%)
Currency In JPY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 2,295 | 2,304 | 2,304 | 2,318 | 2,282 | 89,400 |
September 25, 2025 | 2,305 | 2,302 | 2,302 | 2,312 | 2,278 | 93,900 |
September 24, 2025 | 2,290 | 2,288 | 2,288 | 2,296 | 2,252 | 91,800 |
September 22, 2025 | 2,241 | 2,295 | 2,295 | 2,328 | 2,236 | 138,500 |
September 19, 2025 | 2,250 | 2,228 | 2,228 | 2,265 | 2,215 | 120,500 |
September 18, 2025 | 2,207 | 2,235 | 2,235 | 2,248 | 2,194 | 130,200 |
September 17, 2025 | 2,210 | 2,200 | 2,200 | 2,215 | 2,176 | 130,200 |
September 16, 2025 | 2,184 | 2,225 | 2,225 | 2,225 | 2,176 | 110,200 |
September 12, 2025 | 2,178 | 2,184 | 2,184 | 2,213 | 2,156 | 101,600 |
September 11, 2025 | 2,202 | 2,180 | 2,180 | 2,202 | 2,165 | 37,300 |
September 10, 2025 | 2,219 | 2,190 | 2,190 | 2,220 | 2,174 | 64,100 |
September 09, 2025 | 2,188 | 2,213 | 2,213 | 2,236 | 2,170 | 190,100 |
September 08, 2025 | 2,199 | 2,184 | 2,184 | 2,212 | 2,173 | 31,000 |
September 05, 2025 | 2,173 | 2,186 | 2,186 | 2,195 | 2,153 | 64,200 |
September 04, 2025 | 2,162 | 2,151 | 2,151 | 2,176 | 2,138 | 45,000 |
September 03, 2025 | 2,167 | 2,164 | 2,164 | 2,187 | 2,164 | 51,900 |
September 02, 2025 | 2,195 | 2,167 | 2,167 | 2,212 | 2,164 | 51,700 |
September 01, 2025 | 2,168 | 2,172 | 2,172 | 2,192 | 2,148 | 38,400 |
August 29, 2025 | 2,171 | 2,170 | 2,170 | 2,193 | 2,163 | 23,300 |
August 28, 2025 | 2,168 | 2,184 | 2,184 | 2,191 | 2,168 | 36,600 |
August 27, 2025 | 2,198 | 2,170 | 2,170 | 2,207 | 2,170 | 39,300 |
August 26, 2025 | 2,208 | 2,206 | 2,206 | 2,212 | 2,176 | 57,700 |
August 25, 2025 | 2,240 | 2,208 | 2,208 | 2,256 | 2,208 | 54,300 |
August 22, 2025 | 2,220 | 2,242 | 2,242 | 2,262 | 2,166 | 104,400 |
August 21, 2025 | 2,186 | 2,198 | 2,198 | 2,210 | 2,174 | 69,800 |
August 20, 2025 | 2,191 | 2,199 | 2,199 | 2,223 | 2,180 | 88,800 |
August 19, 2025 | 2,141 | 2,175 | 2,175 | 2,179 | 2,141 | 50,300 |
August 18, 2025 | 2,121 | 2,132 | 2,132 | 2,160 | 2,121 | 70,000 |
August 15, 2025 | 2,111 | 2,124 | 2,124 | 2,140 | 2,102 | 72,500 |
August 14, 2025 | 2,108 | 2,102 | 2,102 | 2,126 | 2,095 | 47,400 |
August 13, 2025 | 2,113 | 2,117 | 2,117 | 2,129 | 2,096 | 62,700 |
August 12, 2025 | 2,140 | 2,116 | 2,116 | 2,150 | 2,102 | 64,500 |
August 08, 2025 | 2,090 | 2,128 | 2,128 | 2,158 | 2,076 | 73,700 |
August 07, 2025 | 2,091 | 2,090 | 2,090 | 2,118 | 2,086 | 39,200 |
August 06, 2025 | 2,088 | 2,106 | 2,106 | 2,123 | 2,084 | 74,500 |
August 05, 2025 | 2,070 | 2,088 | 2,088 | 2,126 | 2,053 | 79,700 |
August 04, 2025 | 2,063 | 2,063 | 2,063 | 2,076 | 2,034 | 78,100 |
August 01, 2025 | 2,100 | 2,113 | 2,113 | 2,122 | 2,066 | 115,500 |
July 31, 2025 | 2,120 | 2,101 | 2,101 | 2,153 | 2,049 | 317,000 |
July 30, 2025 | 2,337 | 2,113 | 2,113 | 2,380 | 2,008 | 382,200 |
July 29, 2025 | 2,321 | 2,313 | 2,313 | 2,328 | 2,296 | 48,900 |
July 28, 2025 | 2,311 | 2,341 | 2,341 | 2,341 | 2,310 | 49,100 |
July 25, 2025 | 2,320 | 2,304 | 2,304 | 2,326 | 2,285 | 75,200 |
July 24, 2025 | 2,330 | 2,319 | 2,319 | 2,359 | 2,307 | 53,500 |
July 23, 2025 | 2,307 | 2,306 | 2,306 | 2,332 | 2,291 | 63,200 |
July 22, 2025 | 2,306 | 2,300 | 2,300 | 2,334 | 2,296 | 76,800 |
July 18, 2025 | 2,379 | 2,329 | 2,329 | 2,388 | 2,317 | 91,800 |
July 17, 2025 | 2,378 | 2,350 | 2,350 | 2,395 | 2,340 | 105,000 |
July 16, 2025 | 2,395 | 2,400 | 2,400 | 2,434 | 2,382 | 167,700 |
July 15, 2025 | 2,330 | 2,372 | 2,372 | 2,439 | 2,320 | 224,300 |
July 14, 2025 | 2,198 | 2,346 | 2,346 | 2,364 | 2,195 | 263,100 |
July 11, 2025 | 2,074 | 2,203 | 2,203 | 2,215 | 2,074 | 231,300 |
July 10, 2025 | 2,042 | 2,088 | 2,088 | 2,109 | 2,030 | 124,800 |
July 09, 2025 | 1,988 | 2,017 | 2,017 | 2,048 | 1,980 | 75,500 |
July 08, 2025 | 1,956 | 1,989 | 1,989 | 1,998 | 1,956 | 56,500 |
July 07, 2025 | 1,946 | 1,967 | 1,967 | 1,968 | 1,940 | 34,100 |
July 04, 2025 | 1,958 | 1,957 | 1,957 | 1,967 | 1,951 | 16,400 |
July 03, 2025 | 1,947 | 1,958 | 1,958 | 1,964 | 1,947 | 20,000 |
July 02, 2025 | 1,935 | 1,953 | 1,953 | 1,968 | 1,931 | 35,200 |
July 01, 2025 | 1,970 | 1,950 | 1,950 | 1,970 | 1,934 | 52,300 |